Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.83	0.83	0.82	0.82	0.82	-	-
Jan 29, 2026	0.83	0.83	0.82	0.82	0.82	5.13%	-
Jan 28, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	-
Jan 27, 2026	0.81	0.81	0.81	0.81	0.81	19.12%	-
Jan 26, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	-
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	7.03%	-
Jan 22, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	-
Jan 21, 2026	0.65	0.66	0.65	0.66	0.66	-3.68%	-
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	-
Jan 19, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	-
Jan 16, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	-
Jan 15, 2026	0.66	0.68	0.66	0.68	0.68	-2.17%	-
Jan 14, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	-
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 12, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Jan 8, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	-
Jan 7, 2026	0.76	0.76	0.74	0.74	0.74	9.63%	-
Jan 6, 2026	0.69	0.69	0.68	0.68	0.68	1.50%	-
Jan 5, 2026	0.68	0.68	0.67	0.67	0.67	-4.32%	-
Jan 2, 2026	0.73	0.73	0.70	0.70	0.70	-1.42%	-
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	-
Dec 29, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	-
Dec 23, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Dec 22, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	-
Dec 19, 2025	0.75	0.76	0.74	0.74	0.74	8.82%	-
Dec 18, 2025	0.70	0.70	0.68	0.68	0.68	0.74%	-
Dec 17, 2025	0.69	0.69	0.68	0.68	0.68	-2.88%	-
Dec 16, 2025	0.69	0.70	0.69	0.70	0.70	-6.71%	-
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Dec 12, 2025	0.80	0.80	0.76	0.76	0.76	3.42%	-
Dec 11, 2025	0.75	0.75	0.73	0.73	0.73	-	-
Dec 10, 2025	0.74	0.74	0.73	0.73	0.73	1.39%	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-8.70%	-
Dec 5, 2025	0.80	0.81	0.80	0.81	0.81	-	-
Dec 4, 2025	0.80	0.81	0.80	0.81	0.81	3.21%	-
Dec 3, 2025	0.76	0.78	0.76	0.78	0.78	-2.50%	-
Dec 2, 2025	0.77	0.80	0.77	0.80	0.80	1.27%	-
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Nov 28, 2025	0.79	0.80	0.79	0.80	0.80	1.92%	-
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-	-
Nov 26, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	-
Nov 25, 2025	0.76	0.77	0.76	0.77	0.77	-10.98%	-
Nov 24, 2025	0.84	0.87	0.84	0.87	0.87	4.22%	-
Nov 21, 2025	0.80	0.83	0.80	0.83	0.83	-4.60%	-
Nov 20, 2025	0.87	0.87	0.87	0.87	0.87	-6.45%	-
Nov 19, 2025	0.90	0.93	0.90	0.93	0.93	3.33%	-
Nov 18, 2025	0.90	0.90	0.90	0.90	0.90	-5.26%	-
Nov 17, 2025	0.97	0.97	0.95	0.95	0.95	-2.56%	-